34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 192900 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 12830 |
| 3 | 20240312 | 192800 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 4 | 20240312 | 192700 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 5 | 20240312 | 192600 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 6 | 20240312 | 192500 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 7 | 20240312 | 192400 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 8 | 20240312 | 192300 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 9 | 20240312 | 192200 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 10 | 20240312 | 192100 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 11 | 20240312 | 192000 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 12 | 20240312 | 191900 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 13 | 20240312 | 191800 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 14 | 20240312 | 191700 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 15 | 20240312 | 191600 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 16 | 20240312 | 191500 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 17 | 20240312 | 191400 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 18 | 20240312 | 191300 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 19 | 20240312 | 191200 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 20 | 20240312 | 191100 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 21 | 20240312 | 191000 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 22 | 20240312 | 190900 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 23 | 20240312 | 190800 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 24 | 20240312 | 190700 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 25 | 20240312 | 190600 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 26 | 20240312 | 190500 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 27 | 20240312 | 190400 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 28 | 20240312 | 190300 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 29 | 20240312 | 190200 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 30 | 20240312 | 190100 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 31 | 20240312 | 190000 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 32 | 20240312 | 185900 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 12830 |
| 33 | 20240312 | 185800 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 34 | 20240312 | 185700 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 35 | 20240312 | 185600 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 36 | 20240312 | 185500 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 37 | 20240312 | 185400 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 38 | 20240312 | 185300 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 39 | 20240312 | 185200 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 40 | 20240312 | 185100 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 41 | 20240312 | 185000 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 42 | 20240312 | 184900 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 43 | 20240312 | 184800 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 44 | 20240312 | 184700 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 45 | 20240312 | 184600 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 46 | 20240312 | 184500 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 47 | 20240312 | 184400 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 48 | 20240312 | 184300 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 49 | 20240312 | 184200 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 50 | 20240312 | 184100 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 51 | 20240312 | 184000 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 52 | 20240312 | 183900 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 53 | 20240312 | 183800 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 54 | 20240312 | 183700 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 55 | 20240312 | 183600 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 56 | 20240312 | 183500 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 57 | 20240312 | 183400 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 58 | 20240312 | 183300 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 59 | 20240312 | 183200 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 60 | 20240312 | 183100 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 61 | 20240312 | 183000 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 62 | 20240312 | 182900 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 12830 |
| 63 | 20240312 | 182800 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 64 | 20240312 | 182700 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 65 | 20240312 | 182600 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 66 | 20240312 | 182500 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 67 | 20240312 | 182400 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 68 | 20240312 | 182300 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 69 | 20240312 | 182200 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 70 | 20240312 | 182100 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 71 | 20240312 | 182000 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 72 | 20240312 | 181900 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 73 | 20240312 | 181800 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 74 | 20240312 | 181700 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 75 | 20240312 | 181600 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 76 | 20240312 | 181500 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 77 | 20240312 | 181400 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 78 | 20240312 | 181300 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 79 | 20240312 | 181200 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 80 | 20240312 | 181100 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 81 | 20240312 | 181000 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 82 | 20240312 | 180900 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 83 | 20240312 | 180800 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 84 | 20240312 | 180700 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 85 | 20240312 | 180600 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 86 | 20240312 | 180500 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 87 | 20240312 | 180400 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 88 | 20240312 | 180300 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 89 | 20240312 | 180200 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 90 | 20240312 | 180100 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 91 | 20240312 | 180000 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 92 | 20240312 | 175900 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 12830 |
| 93 | 20240312 | 175800 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 94 | 20240312 | 175700 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 95 | 20240312 | 175600 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 96 | 20240312 | 175500 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 97 | 20240312 | 175400 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 98 | 20240312 | 175300 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 99 | 20240312 | 175200 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 100 | 20240312 | 175100 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 101 | 20240312 | 175000 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 102 | 20240312 | 174900 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 103 | 20240312 | 174800 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 104 | 20240312 | 174700 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 105 | 20240312 | 174600 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 106 | 20240312 | 174500 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 107 | 20240312 | 174400 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 108 | 20240312 | 174300 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 109 | 20240312 | 174200 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 110 | 20240312 | 174100 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 111 | 20240312 | 174000 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 112 | 20240312 | 173900 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 113 | 20240312 | 173800 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 114 | 20240312 | 173700 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 115 | 20240312 | 173600 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 116 | 20240312 | 173500 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 117 | 20240312 | 173400 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 118 | 20240312 | 173300 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 119 | 20240312 | 173200 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 120 | 20240312 | 173100 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 121 | 20240312 | 173000 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 122 | 20240312 | 172900 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 12830 |
| 123 | 20240312 | 172800 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 124 | 20240312 | 172700 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 125 | 20240312 | 172600 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 126 | 20240312 | 172500 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 127 | 20240312 | 172400 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 128 | 20240312 | 172300 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 129 | 20240312 | 172200 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 130 | 20240312 | 172100 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 131 | 20240312 | 172000 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 132 | 20240312 | 171900 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 133 | 20240312 | 171800 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 134 | 20240312 | 171700 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 135 | 20240312 | 171600 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 136 | 20240312 | 171500 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 137 | 20240312 | 171400 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 138 | 20240312 | 171300 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 139 | 20240312 | 171200 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 140 | 20240312 | 171100 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 141 | 20240312 | 171000 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 142 | 20240312 | 170900 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 143 | 20240312 | 170800 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 144 | 20240312 | 170700 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 145 | 20240312 | 170600 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 146 | 20240312 | 170500 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 147 | 20240312 | 170400 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 148 | 20240312 | 170300 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 149 | 20240312 | 170200 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 150 | 20240312 | 170100 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 151 | 20240312 | 170000 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 152 | 20240312 | 165900 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 12830 |
| 153 | 20240312 | 165800 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 154 | 20240312 | 165700 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 155 | 20240312 | 165600 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 156 | 20240312 | 165500 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 157 | 20240312 | 165400 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 158 | 20240312 | 165300 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 159 | 20240312 | 165200 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 160 | 20240312 | 165100 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 161 | 20240312 | 165000 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 162 | 20240312 | 164900 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 163 | 20240312 | 164800 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 164 | 20240312 | 164700 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 165 | 20240312 | 164600 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 166 | 20240312 | 164500 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 167 | 20240312 | 164400 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 168 | 20240312 | 164300 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 169 | 20240312 | 164200 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 170 | 20240312 | 164100 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 171 | 20240312 | 164000 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 172 | 20240312 | 163900 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 173 | 20240312 | 163800 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 174 | 20240312 | 163700 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 175 | 20240312 | 163600 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 176 | 20240312 | 163500 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 177 | 20240312 | 163400 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 178 | 20240312 | 163300 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 179 | 20240312 | 163200 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 180 | 20240312 | 163100 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 181 | 20240312 | 163000 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 182 | 20240312 | 162900 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 12830 |
| 183 | 20240312 | 162800 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 184 | 20240312 | 162700 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 185 | 20240312 | 162600 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 186 | 20240312 | 162500 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 187 | 20240312 | 162400 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 188 | 20240312 | 162300 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 189 | 20240312 | 162200 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 190 | 20240312 | 162100 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 191 | 20240312 | 162000 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 192 | 20240312 | 161900 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 193 | 20240312 | 161800 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 194 | 20240312 | 161700 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 195 | 20240312 | 161600 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 196 | 20240312 | 161500 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 197 | 20240312 | 161400 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 198 | 20240312 | 161300 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 199 | 20240312 | 161200 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 200 | 20240312 | 161100 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 201 | 20240312 | 161000 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 202 | 20240312 | 160900 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 203 | 20240312 | 160800 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 204 | 20240312 | 160700 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 205 | 20240312 | 160600 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 206 | 20240312 | 160500 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 207 | 20240312 | 160400 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 208 | 20240312 | 160300 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 209 | 20240312 | 160200 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 210 | 20240312 | 160100 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 211 | 20240312 | 160000 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 212 | 20240312 | 155900 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 12830 |
| 213 | 20240312 | 155800 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 214 | 20240312 | 155700 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 215 | 20240312 | 155600 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 216 | 20240312 | 155500 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 217 | 20240312 | 155400 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 218 | 20240312 | 155300 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 219 | 20240312 | 155200 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 220 | 20240312 | 155100 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 221 | 20240312 | 155000 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 222 | 20240312 | 154900 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 223 | 20240312 | 154800 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 224 | 20240312 | 154700 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 225 | 20240312 | 154600 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 226 | 20240312 | 154500 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 227 | 20240312 | 154400 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 228 | 20240312 | 154300 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 229 | 20240312 | 154200 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 230 | 20240312 | 154100 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 231 | 20240312 | 154000 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 232 | 20240312 | 153900 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 233 | 20240312 | 153800 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 234 | 20240312 | 153700 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 235 | 20240312 | 153600 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 236 | 20240312 | 153500 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 237 | 20240312 | 153400 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 238 | 20240312 | 153300 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 239 | 20240312 | 153200 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 240 | 20240312 | 153100 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 241 | 20240312 | 153000 | 37170027200 | 32450 | 32450 | 32450 | 32450 | 12830 |
| 242 | 20240312 | 152900 | 36753693700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 243 | 20240312 | 152800 | 36753693700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 244 | 20240312 | 152700 | 36753693700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 245 | 20240312 | 152600 | 36753693700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 246 | 20240312 | 152500 | 36753693700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 247 | 20240312 | 152400 | 36753693700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 248 | 20240312 | 152300 | 36753693700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 249 | 20240312 | 152200 | 36753693700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 250 | 20240312 | 152100 | 36753693700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 251 | 20240312 | 152000 | 36753693700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 252 | 20240312 | 151900 | 36753693700 | 32500 | 32650 | 32650 | 32500 | 7665 |
| 253 | 20240312 | 151800 | 36504126750 | 32600 | 32700 | 32700 | 32600 | 3612 |
| 254 | 20240312 | 151700 | 36386213600 | 32750 | 32750 | 32750 | 32600 | 2931 |
| 255 | 20240312 | 151600 | 36290383700 | 32750 | 32700 | 32800 | 32700 | 447 |
| 256 | 20240312 | 151500 | 36275743100 | 32800 | 32750 | 32800 | 32650 | 1625 |
| 257 | 20240312 | 151400 | 36222602400 | 32700 | 32800 | 32800 | 32700 | 869 |
| 258 | 20240312 | 151300 | 36194178200 | 32800 | 32850 | 32850 | 32650 | 2101 |
| 259 | 20240312 | 151200 | 36125412300 | 32850 | 32800 | 32850 | 32700 | 2726 |
| 260 | 20240312 | 151100 | 36036095750 | 32800 | 32850 | 32850 | 32750 | 2204 |
| 261 | 20240312 | 151000 | 35963871850 | 32850 | 33250 | 33300 | 32750 | 8924 |
| 262 | 20240312 | 150900 | 35669515100 | 33250 | 33050 | 33250 | 33050 | 5876 |
| 263 | 20240312 | 150800 | 35474842500 | 33050 | 33100 | 33100 | 33000 | 2331 |
| 264 | 20240312 | 150700 | 35397771450 | 33100 | 33100 | 33100 | 33000 | 1035 |
| 265 | 20240312 | 150600 | 35363572150 | 33100 | 32950 | 33100 | 32900 | 4468 |
| 266 | 20240312 | 150500 | 35216102350 | 32950 | 32950 | 33000 | 32950 | 1598 |
| 267 | 20240312 | 150400 | 35163440950 | 32950 | 33000 | 33000 | 32950 | 1524 |
| 268 | 20240312 | 150300 | 35113208350 | 33000 | 33050 | 33100 | 32950 | 1787 |
| 269 | 20240312 | 150200 | 35054213500 | 33050 | 32900 | 33050 | 32900 | 3814 |
| 270 | 20240312 | 150100 | 34928480850 | 32900 | 32950 | 33000 | 32900 | 1526 |
| 271 | 20240312 | 150000 | 34878232450 | 32950 | 32950 | 32950 | 32900 | 991 |
| 272 | 20240312 | 145900 | 34845586650 | 32900 | 32800 | 32950 | 32800 | 743 |
| 273 | 20240312 | 145800 | 34821153150 | 32800 | 32700 | 32800 | 32700 | 758 |
| 274 | 20240312 | 145700 | 34796327100 | 32700 | 32850 | 32850 | 32700 | 3377 |
| 275 | 20240312 | 145600 | 34685714000 | 32800 | 32850 | 32900 | 32750 | 4104 |
| 276 | 20240312 | 145500 | 34551106000 | 32850 | 32900 | 32950 | 32850 | 1263 |
| 277 | 20240312 | 145400 | 34509578150 | 32900 | 32900 | 33000 | 32900 | 1618 |
| 278 | 20240312 | 145300 | 34456320550 | 32900 | 33000 | 33000 | 32900 | 2626 |
| 279 | 20240312 | 145200 | 34369759300 | 33000 | 33050 | 33100 | 32950 | 2932 |
| 280 | 20240312 | 145100 | 34272973600 | 33050 | 33000 | 33200 | 32900 | 7103 |
| 281 | 20240312 | 145000 | 34038171400 | 32950 | 33050 | 33150 | 32950 | 8308 |
| 282 | 20240312 | 144900 | 33763344500 | 33050 | 32950 | 33100 | 32900 | 11589 |
| 283 | 20240312 | 144800 | 33380601450 | 33000 | 32850 | 33000 | 32750 | 7555 |
| 284 | 20240312 | 144700 | 33132241400 | 32850 | 32600 | 32850 | 32450 | 6152 |
| 285 | 20240312 | 144600 | 32931520250 | 32500 | 32550 | 32600 | 32450 | 2841 |
| 286 | 20240312 | 144500 | 32839116400 | 32550 | 32600 | 32650 | 32550 | 1813 |
| 287 | 20240312 | 144400 | 32780053100 | 32600 | 32600 | 32650 | 32550 | 2512 |
| 288 | 20240312 | 144300 | 32698176750 | 32600 | 32750 | 32750 | 32600 | 3646 |
| 289 | 20240312 | 144200 | 32579021650 | 32750 | 32650 | 32750 | 32600 | 1753 |
| 290 | 20240312 | 144100 | 32521737900 | 32650 | 32500 | 32650 | 32500 | 1705 |
| 291 | 20240312 | 144000 | 32466167900 | 32500 | 32550 | 32600 | 32450 | 5040 |
| 292 | 20240312 | 143900 | 32302342750 | 32550 | 32600 | 32650 | 32550 | 1824 |
| 293 | 20240312 | 143800 | 32242927550 | 32600 | 32550 | 32700 | 32550 | 2491 |
| 294 | 20240312 | 143700 | 32161746650 | 32550 | 32650 | 32700 | 32550 | 4214 |
| 295 | 20240312 | 143600 | 32024345000 | 32600 | 32650 | 32700 | 32600 | 2734 |
| 296 | 20240312 | 143500 | 31935121450 | 32600 | 32650 | 32700 | 32550 | 6166 |
| 297 | 20240312 | 143400 | 31734002700 | 32650 | 32750 | 32750 | 32600 | 4645 |
| 298 | 20240312 | 143300 | 31582229000 | 32650 | 32900 | 33050 | 32450 | 24804 |
| 299 | 20240312 | 143200 | 30771554900 | 32900 | 32950 | 33000 | 32800 | 6538 |
| 300 | 20240312 | 143100 | 30556575900 | 32950 | 32950 | 33050 | 32850 | 4063 |
| 301 | 20240312 | 143000 | 30422670200 | 32900 | 33050 | 33100 | 32800 | 12931 |
| 302 | 20240312 | 142900 | 29996691100 | 33050 | 32850 | 33050 | 32800 | 10437 |
| 303 | 20240312 | 142800 | 29653067150 | 32850 | 32950 | 33100 | 32650 | 29082 |
| 304 | 20240312 | 142700 | 28697120000 | 32950 | 33250 | 33500 | 32900 | 30968 |
| 305 | 20240312 | 142600 | 27670260100 | 33250 | 33850 | 33950 | 33050 | 35481 |
| 306 | 20240312 | 142500 | 26478620650 | 33850 | 33750 | 34100 | 33750 | 50224 |
| 307 | 20240312 | 142400 | 24771822750 | 33850 | 33500 | 34000 | 33400 | 76983 |
| 308 | 20240312 | 142300 | 22168564800 | 33450 | 32750 | 33700 | 32700 | 84113 |
| 309 | 20240312 | 142200 | 19365549100 | 32750 | 32700 | 32900 | 32650 | 9344 |
| 310 | 20240312 | 142100 | 19059349550 | 32750 | 32300 | 32800 | 32300 | 15128 |
| 311 | 20240312 | 142000 | 18566420400 | 32350 | 32400 | 32400 | 32300 | 573 |
| 312 | 20240312 | 141900 | 18547901000 | 32400 | 32250 | 32450 | 32250 | 4041 |
| 313 | 20240312 | 141800 | 18417153000 | 32250 | 32250 | 32250 | 32250 | 43 |
| 314 | 20240312 | 141700 | 18415766250 | 32250 | 32300 | 32300 | 32250 | 463 |
| 315 | 20240312 | 141600 | 18400832000 | 32300 | 32300 | 32350 | 32300 | 789 |
| 316 | 20240312 | 141500 | 18375345950 | 32350 | 32300 | 32350 | 32300 | 577 |
| 317 | 20240312 | 141400 | 18356706350 | 32300 | 32200 | 32300 | 32200 | 1554 |
| 318 | 20240312 | 141300 | 18306581550 | 32100 | 32150 | 32200 | 32100 | 1246 |
| 319 | 20240312 | 141200 | 18266533450 | 32150 | 32200 | 32200 | 32100 | 769 |
| 320 | 20240312 | 141100 | 18241792950 | 32200 | 32350 | 32350 | 32200 | 1869 |
| 321 | 20240312 | 141000 | 18181467650 | 32350 | 32350 | 32400 | 32300 | 1264 |
| 322 | 20240312 | 140900 | 18140580200 | 32350 | 32350 | 32350 | 32300 | 1783 |
| 323 | 20240312 | 140800 | 18082909100 | 32300 | 32300 | 32350 | 32300 | 2168 |
| 324 | 20240312 | 140700 | 18012828550 | 32300 | 32250 | 32350 | 32150 | 3117 |
| 325 | 20240312 | 140600 | 17912269450 | 32200 | 32000 | 32200 | 32000 | 1150 |
| 326 | 20240312 | 140500 | 17875303000 | 32000 | 32000 | 32050 | 32000 | 80 |
| 327 | 20240312 | 140400 | 17872740700 | 32000 | 32050 | 32050 | 32000 | 133 |
| 328 | 20240312 | 140300 | 17868479750 | 32050 | 32000 | 32050 | 32000 | 14 |
| 329 | 20240312 | 140200 | 17868031150 | 32000 | 31950 | 32000 | 31950 | 489 |
| 330 | 20240312 | 140100 | 17852388150 | 31950 | 31950 | 31950 | 31950 | 81 |
| 331 | 20240312 | 140000 | 17849800200 | 32000 | 32000 | 32000 | 31950 | 44 |
| 332 | 20240312 | 135900 | 17848392600 | 32000 | 32000 | 32050 | 32000 | 628 |
| 333 | 20240312 | 135800 | 17828296550 | 32050 | 32050 | 32050 | 32050 | 59 |
| 334 | 20240312 | 135700 | 17826405600 | 32000 | 32100 | 32100 | 32000 | 9 |
| 335 | 20240312 | 135600 | 17826117200 | 32100 | 32100 | 32100 | 32000 | 1074 |
| 336 | 20240312 | 135500 | 17791673450 | 32100 | 32100 | 32150 | 32100 | 784 |
| 337 | 20240312 | 135400 | 17766483850 | 32150 | 32100 | 32150 | 32100 | 822 |
| 338 | 20240312 | 135300 | 17740097100 | 32000 | 32050 | 32050 | 31950 | 2410 |
| 339 | 20240312 | 135200 | 17662924250 | 32050 | 32100 | 32100 | 32050 | 394 |
| 340 | 20240312 | 135100 | 17650287800 | 32100 | 32100 | 32150 | 32050 | 506 |
| 341 | 20240312 | 135000 | 17634043500 | 32100 | 32100 | 32100 | 32100 | 516 |
| 342 | 20240312 | 134900 | 17617479900 | 32100 | 32250 | 32250 | 32100 | 1782 |
| 343 | 20240312 | 134800 | 17560135400 | 32300 | 32250 | 32300 | 32200 | 2387 |
| 344 | 20240312 | 134700 | 17483234550 | 32250 | 32200 | 32250 | 32150 | 3000 |
| 345 | 20240312 | 134600 | 17386626550 | 32200 | 32100 | 32200 | 32100 | 1579 |
| 346 | 20240312 | 134500 | 17335812400 | 32150 | 32100 | 32150 | 32100 | 1381 |
| 347 | 20240312 | 134400 | 17291449700 | 32100 | 32050 | 32100 | 32050 | 394 |
| 348 | 20240312 | 134300 | 17278806150 | 32050 | 32100 | 32100 | 32050 | 259 |
| 349 | 20240312 | 134200 | 17270502350 | 32100 | 32050 | 32100 | 32050 | 646 |
| 350 | 20240312 | 134100 | 17249771700 | 32050 | 32150 | 32250 | 32050 | 1119 |
| 351 | 20240312 | 134000 | 17213746450 | 32200 | 32050 | 32200 | 32000 | 1781 |
| 352 | 20240312 | 133900 | 17156588600 | 32000 | 32000 | 32000 | 31950 | 268 |
| 353 | 20240312 | 133800 | 17148015100 | 31950 | 32000 | 32000 | 31950 | 601 |
| 354 | 20240312 | 133700 | 17128793100 | 32000 | 32000 | 32050 | 32000 | 496 |
| 355 | 20240312 | 133600 | 17112921050 | 32000 | 32050 | 32100 | 31950 | 1392 |
| 356 | 20240312 | 133500 | 17068376450 | 32050 | 32100 | 32100 | 32000 | 792 |
| 357 | 20240312 | 133400 | 17042996500 | 32100 | 32100 | 32100 | 32050 | 407 |
| 358 | 20240312 | 133300 | 17029931850 | 32100 | 32000 | 32100 | 32000 | 452 |
| 359 | 20240312 | 133200 | 17015434900 | 32000 | 32000 | 32050 | 32000 | 274 |
| 360 | 20240312 | 133100 | 17006661900 | 31950 | 32000 | 32000 | 31950 | 428 |
| 361 | 20240312 | 133000 | 16992976800 | 32000 | 32050 | 32050 | 32000 | 108 |
| 362 | 20240312 | 132900 | 16989520500 | 32050 | 31950 | 32050 | 31950 | 879 |
| 363 | 20240312 | 132800 | 16961382200 | 31950 | 32000 | 32000 | 31950 | 390 |
| 364 | 20240312 | 132700 | 16948918400 | 32000 | 31950 | 32000 | 31900 | 1983 |
| 365 | 20240312 | 132600 | 16885537700 | 31900 | 31900 | 31950 | 31900 | 298 |
| 366 | 20240312 | 132500 | 16876028950 | 31900 | 31900 | 31900 | 31900 | 233 |
| 367 | 20240312 | 132400 | 16868596250 | 31900 | 31850 | 31900 | 31850 | 526 |
| 368 | 20240312 | 132300 | 16851827350 | 31850 | 31850 | 31850 | 31850 | 11 |
| 369 | 20240312 | 132200 | 16851477000 | 31850 | 31750 | 31850 | 31750 | 426 |
| 370 | 20240312 | 132100 | 16837949550 | 31750 | 31900 | 31900 | 31750 | 657 |
| 371 | 20240312 | 132000 | 16817025000 | 31900 | 31750 | 31900 | 31750 | 1159 |
| 372 | 20240312 | 131900 | 16780176950 | 31750 | 31750 | 31750 | 31700 | 27 |
| 373 | 20240312 | 131800 | 16779320150 | 31700 | 31750 | 31750 | 31650 | 450 |
| 374 | 20240312 | 131700 | 16765055150 | 31650 | 31750 | 31750 | 31650 | 762 |
| 375 | 20240312 | 131600 | 16740923700 | 31700 | 31800 | 31800 | 31700 | 185 |
| 376 | 20240312 | 131500 | 16735049900 | 31750 | 31700 | 31750 | 31650 | 605 |
| 377 | 20240312 | 131400 | 16715896200 | 31650 | 31650 | 31700 | 31600 | 735 |
| 378 | 20240312 | 131300 | 16692661200 | 31650 | 31750 | 31800 | 31650 | 1782 |
| 379 | 20240312 | 131200 | 16636224700 | 31700 | 31800 | 31800 | 31700 | 481 |
| 380 | 20240312 | 131100 | 16620974150 | 31800 | 31800 | 31800 | 31750 | 205 |
| 381 | 20240312 | 131000 | 16614465150 | 31800 | 31750 | 31800 | 31750 | 96 |
| 382 | 20240312 | 130900 | 16611417100 | 31750 | 31750 | 31800 | 31750 | 311 |
| 383 | 20240312 | 130800 | 16601542600 | 31800 | 31800 | 31800 | 31800 | 39 |
| 384 | 20240312 | 130700 | 16600302400 | 31750 | 31750 | 31750 | 31750 | 328 |
| 385 | 20240312 | 130600 | 16589888400 | 31750 | 31800 | 31800 | 31750 | 351 |
| 386 | 20240312 | 130500 | 16578739850 | 31800 | 31850 | 31850 | 31800 | 223 |
| 387 | 20240312 | 130400 | 16571648350 | 31800 | 31850 | 31850 | 31800 | 155 |
| 388 | 20240312 | 130300 | 16566719100 | 31850 | 31900 | 31900 | 31850 | 52 |
| 389 | 20240312 | 130200 | 16565062400 | 31900 | 31850 | 31900 | 31850 | 315 |
| 390 | 20240312 | 130100 | 16555029350 | 31900 | 31900 | 31900 | 31900 | 253 |
| 391 | 20240312 | 130000 | 16546958650 | 31900 | 31900 | 31950 | 31900 | 733 |
| 392 | 20240312 | 125900 | 16523575800 | 31850 | 31800 | 31850 | 31800 | 271 |
| 393 | 20240312 | 125800 | 16514955750 | 31800 | 31850 | 31850 | 31800 | 170 |
| 394 | 20240312 | 125700 | 16509549650 | 31850 | 31800 | 31850 | 31800 | 27 |
| 395 | 20240312 | 125600 | 16508691000 | 31850 | 31800 | 31850 | 31750 | 231 |
| 396 | 20240312 | 125500 | 16501345800 | 31800 | 31750 | 31800 | 31750 | 30 |
| 397 | 20240312 | 125400 | 16500392000 | 31750 | 31750 | 31750 | 31700 | 192 |
| 398 | 20240312 | 125300 | 16494300400 | 31750 | 31700 | 31750 | 31700 | 363 |
| 399 | 20240312 | 125200 | 16482780150 | 31750 | 31800 | 31800 | 31700 | 928 |
| 400 | 20240312 | 125100 | 16453318450 | 31750 | 31800 | 31800 | 31750 | 153 |
| 401 | 20240312 | 125000 | 16448457550 | 31800 | 31800 | 31800 | 31800 | 1 |
| 402 | 20240312 | 124900 | 16448425750 | 31800 | 31750 | 31800 | 31750 | 317 |
| 403 | 20240312 | 124800 | 16438360950 | 31750 | 31750 | 31750 | 31750 | 701 |
| 404 | 20240312 | 124700 | 16416104200 | 31750 | 31750 | 31750 | 31750 | 53 |
| 405 | 20240312 | 124600 | 16414421450 | 31750 | 31750 | 31750 | 31750 | 324 |
| 406 | 20240312 | 124500 | 16404134450 | 31750 | 31800 | 31800 | 31750 | 291 |
| 407 | 20240312 | 124400 | 16394887150 | 31800 | 31800 | 31800 | 31750 | 570 |
| 408 | 20240312 | 124300 | 16376788500 | 31750 | 31800 | 31800 | 31750 | 184 |
| 409 | 20240312 | 124200 | 16370937350 | 31800 | 31800 | 31850 | 31800 | 1203 |
| 410 | 20240312 | 124100 | 16332681700 | 31850 | 31850 | 31850 | 31850 | 72 |
| 411 | 20240312 | 124000 | 16330388500 | 31850 | 31800 | 31900 | 31800 | 266 |
| 412 | 20240312 | 123900 | 16321924500 | 31800 | 31900 | 31900 | 31800 | 11 |
| 413 | 20240312 | 123800 | 16321573700 | 31900 | 31900 | 31900 | 31800 | 302 |
| 414 | 20240312 | 123700 | 16311954900 | 31900 | 31800 | 31900 | 31800 | 1017 |
| 415 | 20240312 | 123600 | 16279594600 | 31800 | 31850 | 31900 | 31800 | 641 |
| 416 | 20240312 | 123500 | 16259189650 | 31900 | 31850 | 31900 | 31850 | 222 |
| 417 | 20240312 | 123400 | 16252118850 | 31850 | 31900 | 31900 | 31800 | 815 |
| 418 | 20240312 | 123300 | 16226167400 | 31900 | 31950 | 31950 | 31900 | 369 |
| 419 | 20240312 | 123200 | 16214390350 | 32000 | 31950 | 32000 | 31900 | 126 |
| 420 | 20240312 | 123100 | 16210361400 | 31950 | 31900 | 31950 | 31850 | 468 |
| 421 | 20240312 | 123000 | 16195435750 | 31950 | 31900 | 31950 | 31900 | 437 |
| 422 | 20240312 | 122900 | 16181492450 | 31900 | 31950 | 31950 | 31900 | 170 |
| 423 | 20240312 | 122800 | 16176064200 | 31950 | 31900 | 31950 | 31900 | 280 |
| 424 | 20240312 | 122700 | 16167132150 | 31950 | 31950 | 31950 | 31950 | 16 |
| 425 | 20240312 | 122600 | 16166620950 | 31950 | 32000 | 32000 | 31950 | 228 |
| 426 | 20240312 | 122500 | 16159335850 | 32000 | 32000 | 32000 | 31950 | 107 |
| 427 | 20240312 | 122400 | 16155914450 | 32000 | 31950 | 32000 | 31950 | 473 |
| 428 | 20240312 | 122300 | 16140788850 | 32000 | 32000 | 32000 | 31900 | 788 |
| 429 | 20240312 | 122200 | 16115614000 | 32000 | 32050 | 32050 | 32000 | 158 |
| 430 | 20240312 | 122100 | 16110553600 | 31900 | 32050 | 32050 | 31900 | 1807 |
| 431 | 20240312 | 122000 | 16052778700 | 32100 | 32050 | 32100 | 32050 | 530 |
| 432 | 20240312 | 121900 | 16035768850 | 32050 | 32100 | 32150 | 32000 | 639 |
| 433 | 20240312 | 121800 | 16015271000 | 32100 | 32050 | 32100 | 32050 | 405 |
| 434 | 20240312 | 121700 | 16002282350 | 32050 | 32200 | 32200 | 32000 | 1504 |
| 435 | 20240312 | 121600 | 15953991750 | 32200 | 32150 | 32250 | 32150 | 698 |
| 436 | 20240312 | 121500 | 15931519100 | 32100 | 32050 | 32150 | 32050 | 172 |
| 437 | 20240312 | 121400 | 15925990200 | 32050 | 32050 | 32100 | 32050 | 197 |
| 438 | 20240312 | 121300 | 15919671250 | 32100 | 32100 | 32150 | 32050 | 292 |
| 439 | 20240312 | 121200 | 15910296450 | 32150 | 32150 | 32150 | 32050 | 948 |
| 440 | 20240312 | 121100 | 15879891050 | 32150 | 32250 | 32250 | 32150 | 1421 |
| 441 | 20240312 | 121000 | 15834145700 | 32250 | 32250 | 32300 | 32200 | 2608 |
| 442 | 20240312 | 120900 | 15749959600 | 32250 | 32250 | 32350 | 32200 | 3622 |
| 443 | 20240312 | 120800 | 15633061900 | 32250 | 32000 | 32250 | 32000 | 2817 |
| 444 | 20240312 | 120700 | 15542471050 | 32050 | 32050 | 32100 | 32000 | 526 |
| 445 | 20240312 | 120600 | 15525612700 | 32100 | 32000 | 32100 | 31950 | 1793 |
| 446 | 20240312 | 120500 | 15468181700 | 31950 | 32000 | 32000 | 31950 | 319 |
| 447 | 20240312 | 120400 | 15457980750 | 32000 | 32000 | 32000 | 31950 | 313 |
| 448 | 20240312 | 120300 | 15447974200 | 32000 | 32050 | 32050 | 32000 | 1059 |
| 449 | 20240312 | 120200 | 15414042700 | 32050 | 32100 | 32150 | 32000 | 2132 |
| 450 | 20240312 | 120100 | 15345688050 | 32050 | 32100 | 32100 | 32000 | 1029 |
| 451 | 20240312 | 120000 | 15312698450 | 32100 | 32000 | 32100 | 31950 | 1408 |
| 452 | 20240312 | 115900 | 15267558950 | 32000 | 31900 | 32050 | 31900 | 2205 |
| 453 | 20240312 | 115800 | 15197070550 | 31900 | 31850 | 31900 | 31800 | 554 |
| 454 | 20240312 | 115700 | 15179420250 | 31850 | 31750 | 31850 | 31750 | 1351 |
| 455 | 20240312 | 115600 | 15136480650 | 31700 | 31750 | 31750 | 31700 | 32 |
| 456 | 20240312 | 115500 | 15135464750 | 31700 | 31700 | 31700 | 31700 | 71 |
| 457 | 20240312 | 115400 | 15133214050 | 31750 | 31650 | 31750 | 31650 | 175 |
| 458 | 20240312 | 115300 | 15127669300 | 31650 | 31650 | 31650 | 31650 | 171 |
| 459 | 20240312 | 115200 | 15122257150 | 31700 | 31700 | 31700 | 31650 | 351 |
| 460 | 20240312 | 115100 | 15111132000 | 31700 | 31700 | 31700 | 31700 | 111 |
| 461 | 20240312 | 115000 | 15107613300 | 31700 | 31700 | 31700 | 31650 | 124 |
| 462 | 20240312 | 114900 | 15103684700 | 31700 | 31650 | 31700 | 31650 | 489 |
| 463 | 20240312 | 114800 | 15088207800 | 31650 | 31650 | 31700 | 31650 | 323 |
| 464 | 20240312 | 114700 | 15077984750 | 31650 | 31700 | 31700 | 31650 | 23 |
| 465 | 20240312 | 114600 | 15077256650 | 31650 | 31650 | 31650 | 31650 | 725 |
| 466 | 20240312 | 114500 | 15054310400 | 31650 | 31650 | 31650 | 31650 | 118 |
| 467 | 20240312 | 114400 | 15050575700 | 31700 | 31700 | 31700 | 31700 | 16 |
| 468 | 20240312 | 114300 | 15050068500 | 31650 | 31650 | 31700 | 31600 | 83 |
| 469 | 20240312 | 114200 | 15047441500 | 31650 | 31650 | 31650 | 31600 | 54 |
| 470 | 20240312 | 114100 | 15045733200 | 31700 | 31650 | 31700 | 31650 | 47 |
| 471 | 20240312 | 114000 | 15044245600 | 31650 | 31650 | 31650 | 31600 | 27 |
| 472 | 20240312 | 113900 | 15043391800 | 31650 | 31600 | 31650 | 31600 | 850 |
| 473 | 20240312 | 113800 | 15016531500 | 31700 | 31750 | 31750 | 31600 | 758 |
| 474 | 20240312 | 113700 | 14992557850 | 31700 | 31750 | 31750 | 31700 | 239 |
| 475 | 20240312 | 113600 | 14984969750 | 31750 | 31750 | 31750 | 31700 | 326 |
| 476 | 20240312 | 113500 | 14974635350 | 31750 | 31750 | 31750 | 31700 | 77 |
| 477 | 20240312 | 113400 | 14972191050 | 31750 | 31750 | 31750 | 31750 | 6 |
| 478 | 20240312 | 113300 | 14972000550 | 31750 | 31700 | 31750 | 31700 | 80 |
| 479 | 20240312 | 113200 | 14969463600 | 31750 | 31750 | 31750 | 31700 | 89 |
| 480 | 20240312 | 113100 | 14966640450 | 31750 | 31700 | 31750 | 31700 | 213 |
| 481 | 20240312 | 113000 | 14959888050 | 31700 | 31650 | 31700 | 31650 | 330 |
| 482 | 20240312 | 112900 | 14949427650 | 31700 | 31700 | 31700 | 31650 | 314 |
| 483 | 20240312 | 112800 | 14939486200 | 31700 | 31700 | 31700 | 31650 | 76 |
| 484 | 20240312 | 112700 | 14937079550 | 31700 | 31700 | 31750 | 31650 | 693 |
| 485 | 20240312 | 112600 | 14915114050 | 31750 | 31750 | 31750 | 31750 | 119 |
| 486 | 20240312 | 112500 | 14911335800 | 31700 | 31700 | 31750 | 31700 | 138 |
| 487 | 20240312 | 112400 | 14906960450 | 31700 | 31700 | 31750 | 31700 | 211 |
| 488 | 20240312 | 112300 | 14900263250 | 31700 | 31650 | 31700 | 31650 | 177 |
| 489 | 20240312 | 112200 | 14894653300 | 31700 | 31650 | 31700 | 31650 | 155 |
| 490 | 20240312 | 112100 | 14889739950 | 31700 | 31700 | 31700 | 31700 | 18 |
| 491 | 20240312 | 112000 | 14889169350 | 31650 | 31650 | 31700 | 31650 | 429 |
| 492 | 20240312 | 111900 | 14875580100 | 31650 | 31650 | 31650 | 31650 | 89 |
| 493 | 20240312 | 111800 | 14872763250 | 31650 | 31650 | 31700 | 31600 | 127 |
| 494 | 20240312 | 111700 | 14868749850 | 31700 | 31650 | 31700 | 31600 | 212 |
| 495 | 20240312 | 111600 | 14862042200 | 31700 | 31650 | 31700 | 31650 | 128 |
| 496 | 20240312 | 111500 | 14857989550 | 31600 | 31700 | 31700 | 31600 | 874 |
| 497 | 20240312 | 111400 | 14830349200 | 31700 | 31700 | 31700 | 31650 | 79 |
| 498 | 20240312 | 111300 | 14827846100 | 31700 | 31700 | 31700 | 31700 | 61 |
| 499 | 20240312 | 111200 | 14825912400 | 31700 | 31600 | 31750 | 31600 | 152 |
| 500 | 20240312 | 111100 | 14821105450 | 31600 | 31700 | 31700 | 31600 | 2524 |
| 501 | 20240312 | 111000 | 14741242400 | 31750 | 31700 | 31800 | 31650 | 123 |
| 502 | 20240312 | 110900 | 14737341500 | 31650 | 31700 | 31700 | 31650 | 1269 |
| 503 | 20240312 | 110800 | 14697114250 | 31700 | 31750 | 31750 | 31700 | 1331 |
| 504 | 20240312 | 110700 | 14654911200 | 31750 | 31800 | 31800 | 31750 | 2474 |
| 505 | 20240312 | 110600 | 14576284550 | 31800 | 31800 | 31800 | 31800 | 205 |
| 506 | 20240312 | 110500 | 14569765550 | 31800 | 31850 | 31850 | 31800 | 648 |
| 507 | 20240312 | 110400 | 14549152000 | 31850 | 31850 | 31900 | 31850 | 169 |
| 508 | 20240312 | 110300 | 14543769100 | 31900 | 31850 | 31900 | 31850 | 254 |
| 509 | 20240312 | 110200 | 14535670850 | 31850 | 31800 | 31850 | 31800 | 180 |
| 510 | 20240312 | 110100 | 14529939750 | 31800 | 31850 | 31850 | 31800 | 511 |
| 511 | 20240312 | 110000 | 14513665900 | 31850 | 31800 | 31850 | 31800 | 177 |
| 512 | 20240312 | 105900 | 14508034000 | 31800 | 31850 | 31850 | 31800 | 78 |
| 513 | 20240312 | 105800 | 14505552850 | 31850 | 31850 | 31850 | 31850 | 92 |
| 514 | 20240312 | 105700 | 14502622650 | 31850 | 31950 | 31950 | 31800 | 1287 |
| 515 | 20240312 | 105600 | 14461666150 | 31900 | 31850 | 31950 | 31850 | 43 |
| 516 | 20240312 | 105500 | 14460294150 | 31850 | 31850 | 31900 | 31850 | 872 |
| 517 | 20240312 | 105400 | 14432505850 | 31800 | 31800 | 31800 | 31800 | 136 |
| 518 | 20240312 | 105300 | 14428181050 | 31800 | 31800 | 31800 | 31800 | 259 |
| 519 | 20240312 | 105200 | 14419944850 | 31800 | 31900 | 31900 | 31800 | 1105 |
| 520 | 20240312 | 105100 | 14384770200 | 31900 | 31850 | 31900 | 31850 | 171 |
| 521 | 20240312 | 105000 | 14379323400 | 31850 | 31900 | 31900 | 31850 | 393 |
| 522 | 20240312 | 104900 | 14366788400 | 31900 | 31850 | 31900 | 31850 | 42 |
| 523 | 20240312 | 104800 | 14365448650 | 31900 | 31900 | 31900 | 31850 | 860 |
| 524 | 20240312 | 104700 | 14338049650 | 31900 | 31950 | 31950 | 31900 | 474 |
| 525 | 20240312 | 104600 | 14322915350 | 32000 | 32000 | 32050 | 31950 | 983 |
| 526 | 20240312 | 104500 | 14291449500 | 32000 | 31950 | 32050 | 31950 | 2274 |
| 527 | 20240312 | 104400 | 14218689650 | 31950 | 31900 | 31950 | 31850 | 1429 |
| 528 | 20240312 | 104300 | 14173061550 | 31900 | 31900 | 31950 | 31850 | 2065 |
| 529 | 20240312 | 104200 | 14107188150 | 31900 | 31850 | 31900 | 31850 | 550 |
| 530 | 20240312 | 104100 | 14089669150 | 31850 | 31850 | 31850 | 31850 | 358 |
| 531 | 20240312 | 104000 | 14078266850 | 31850 | 31800 | 31850 | 31800 | 763 |
| 532 | 20240312 | 103900 | 14053987050 | 31800 | 31850 | 31850 | 31800 | 253 |
| 533 | 20240312 | 103800 | 14045932050 | 31850 | 31850 | 31850 | 31850 | 334 |
| 534 | 20240312 | 103700 | 14035294150 | 31850 | 31850 | 31850 | 31850 | 425 |
| 535 | 20240312 | 103600 | 14021757900 | 31850 | 31800 | 31850 | 31800 | 134 |
| 536 | 20240312 | 103500 | 14017494000 | 31850 | 31800 | 31850 | 31800 | 43 |
| 537 | 20240312 | 103400 | 14016126050 | 31800 | 31750 | 31800 | 31750 | 249 |
| 538 | 20240312 | 103300 | 14008208200 | 31750 | 31800 | 31800 | 31750 | 141 |
| 539 | 20240312 | 103200 | 14003726200 | 31800 | 31850 | 31850 | 31800 | 370 |
| 540 | 20240312 | 103100 | 13991947650 | 31850 | 31750 | 31850 | 31750 | 574 |
| 541 | 20240312 | 103000 | 13973694350 | 31800 | 31750 | 31800 | 31700 | 172 |
| 542 | 20240312 | 102900 | 13968229200 | 31750 | 31700 | 31750 | 31700 | 192 |
| 543 | 20240312 | 102800 | 13962141150 | 31750 | 31700 | 31750 | 31700 | 21 |
| 544 | 20240312 | 102700 | 13961475400 | 31700 | 31650 | 31700 | 31650 | 521 |
| 545 | 20240312 | 102600 | 13944960700 | 31700 | 31600 | 31700 | 31600 | 155 |
| 546 | 20240312 | 102500 | 13940051100 | 31650 | 31650 | 31700 | 31650 | 236 |
| 547 | 20240312 | 102400 | 13932581250 | 31650 | 31650 | 31650 | 31650 | 421 |
| 548 | 20240312 | 102300 | 13919256600 | 31600 | 31550 | 31650 | 31550 | 104 |
| 549 | 20240312 | 102200 | 13915967000 | 31550 | 31750 | 31750 | 31500 | 4019 |
| 550 | 20240312 | 102100 | 13789087550 | 31700 | 31700 | 31750 | 31700 | 673 |
| 551 | 20240312 | 102000 | 13767753150 | 31700 | 31800 | 31800 | 31700 | 12 |
| 552 | 20240312 | 101900 | 13767372550 | 31700 | 31800 | 31800 | 31700 | 220 |
| 553 | 20240312 | 101800 | 13760386950 | 31800 | 31850 | 31900 | 31800 | 353 |
| 554 | 20240312 | 101700 | 13749149350 | 31900 | 31800 | 31900 | 31800 | 1340 |
| 555 | 20240312 | 101600 | 13706461850 | 31800 | 31750 | 31850 | 31750 | 514 |
| 556 | 20240312 | 101500 | 13690115100 | 31750 | 31700 | 31750 | 31700 | 487 |
| 557 | 20240312 | 101400 | 13674665850 | 31700 | 31700 | 31700 | 31600 | 132 |
| 558 | 20240312 | 101300 | 13670493450 | 31600 | 31650 | 31650 | 31600 | 299 |
| 559 | 20240312 | 101200 | 13661038200 | 31650 | 31650 | 31650 | 31600 | 257 |
| 560 | 20240312 | 101100 | 13652904350 | 31650 | 31650 | 31650 | 31600 | 784 |
| 561 | 20240312 | 101000 | 13628118900 | 31650 | 31700 | 31700 | 31650 | 186 |
| 562 | 20240312 | 100900 | 13622225200 | 31600 | 31700 | 31700 | 31600 | 955 |
| 563 | 20240312 | 100800 | 13592021450 | 31650 | 31700 | 31700 | 31650 | 592 |
| 564 | 20240312 | 100700 | 13573274100 | 31800 | 31800 | 31800 | 31700 | 367 |
| 565 | 20240312 | 100600 | 13561632100 | 31700 | 31800 | 31850 | 31700 | 922 |
| 566 | 20240312 | 100500 | 13532314650 | 31800 | 31750 | 31800 | 31700 | 530 |
| 567 | 20240312 | 100400 | 13515485700 | 31750 | 31750 | 31750 | 31700 | 632 |
| 568 | 20240312 | 100300 | 13495433850 | 31750 | 31500 | 31750 | 31500 | 1003 |
| 569 | 20240312 | 100200 | 13463684950 | 31500 | 31550 | 31550 | 31500 | 2962 |
| 570 | 20240312 | 100100 | 13370370200 | 31550 | 31600 | 31600 | 31500 | 2034 |
| 571 | 20240312 | 100000 | 13306198650 | 31600 | 31650 | 31650 | 31600 | 1274 |
| 572 | 20240312 | 095900 | 13265935950 | 31600 | 31650 | 31700 | 31600 | 814 |
| 573 | 20240312 | 095800 | 13240175500 | 31650 | 31650 | 31650 | 31600 | 210 |
| 574 | 20240312 | 095700 | 13233529050 | 31650 | 31650 | 31700 | 31650 | 1409 |
| 575 | 20240312 | 095600 | 13188928850 | 31700 | 31600 | 31700 | 31600 | 479 |
| 576 | 20240312 | 095500 | 13173766500 | 31600 | 31650 | 31650 | 31600 | 106 |
| 577 | 20240312 | 095400 | 13170414700 | 31650 | 31600 | 31650 | 31600 | 598 |
| 578 | 20240312 | 095300 | 13151503900 | 31600 | 31600 | 31650 | 31600 | 422 |
| 579 | 20240312 | 095200 | 13138161650 | 31600 | 31650 | 31650 | 31600 | 687 |
| 580 | 20240312 | 095100 | 13116437850 | 31600 | 31600 | 31650 | 31550 | 1336 |
| 581 | 20240312 | 095000 | 13074222450 | 31600 | 31550 | 31600 | 31550 | 779 |
| 582 | 20240312 | 094900 | 13049621000 | 31550 | 31650 | 31700 | 31550 | 4444 |
| 583 | 20240312 | 094800 | 12909271050 | 31650 | 31750 | 31750 | 31650 | 1690 |
| 584 | 20240312 | 094700 | 12855743850 | 31700 | 31750 | 31750 | 31700 | 1077 |
| 585 | 20240312 | 094600 | 12821598250 | 31750 | 31750 | 31750 | 31700 | 1009 |
| 586 | 20240312 | 094500 | 12789581050 | 31750 | 31800 | 31800 | 31700 | 1689 |
| 587 | 20240312 | 094400 | 12735962050 | 31850 | 31850 | 31850 | 31800 | 3467 |
| 588 | 20240312 | 094300 | 12625609600 | 31850 | 32000 | 32000 | 31850 | 1589 |
| 589 | 20240312 | 094200 | 12574954850 | 31950 | 32050 | 32100 | 31900 | 1516 |
| 590 | 20240312 | 094100 | 12526469850 | 31900 | 32050 | 32100 | 31900 | 1835 |
| 591 | 20240312 | 094000 | 12467735550 | 32050 | 32050 | 32050 | 32000 | 1176 |
| 592 | 20240312 | 093900 | 12430088450 | 32050 | 31800 | 32050 | 31800 | 3280 |
| 593 | 20240312 | 093800 | 12325318600 | 31800 | 31850 | 31850 | 31800 | 939 |
| 594 | 20240312 | 093700 | 12295435750 | 31800 | 31850 | 31900 | 31800 | 2698 |
| 595 | 20240312 | 093600 | 12209534700 | 31850 | 31850 | 31900 | 31850 | 1211 |
| 596 | 20240312 | 093500 | 12170948000 | 31850 | 31800 | 31900 | 31800 | 1050 |
| 597 | 20240312 | 093400 | 12137468350 | 31800 | 31800 | 31900 | 31700 | 760 |
| 598 | 20240312 | 093300 | 12113282750 | 31800 | 31650 | 31800 | 31600 | 5734 |
| 599 | 20240312 | 093200 | 11931558250 | 31700 | 31750 | 31750 | 31650 | 7373 |
| 600 | 20240312 | 093100 | 11697681800 | 31750 | 31850 | 31900 | 31700 | 7025 |
| 601 | 20240312 | 093000 | 11474296900 | 31850 | 32050 | 32050 | 31800 | 10276 |
| 602 | 20240312 | 092900 | 11146089150 | 32050 | 32200 | 32200 | 32050 | 2833 |
| 603 | 20240312 | 092800 | 11054988150 | 32200 | 32250 | 32300 | 32150 | 1257 |
| 604 | 20240312 | 092700 | 11014463700 | 32250 | 32250 | 32350 | 32250 | 2725 |
| 605 | 20240312 | 092600 | 10926433150 | 32300 | 32100 | 32300 | 32100 | 1757 |
| 606 | 20240312 | 092500 | 10869911850 | 32050 | 32050 | 32150 | 32050 | 2139 |
| 607 | 20240312 | 092400 | 10801261800 | 32050 | 32250 | 32250 | 32050 | 4170 |
| 608 | 20240312 | 092300 | 10667300600 | 32300 | 32250 | 32350 | 32200 | 1465 |
| 609 | 20240312 | 092200 | 10619997500 | 32300 | 32150 | 32300 | 32100 | 3200 |
| 610 | 20240312 | 092100 | 10517031150 | 32150 | 32150 | 32200 | 32100 | 3624 |
| 611 | 20240312 | 092000 | 10400596800 | 32100 | 32200 | 32200 | 32100 | 1647 |
| 612 | 20240312 | 091900 | 10347653400 | 32150 | 32150 | 32250 | 32150 | 2179 |
| 613 | 20240312 | 091800 | 10277578150 | 32150 | 32200 | 32350 | 32150 | 1830 |
| 614 | 20240312 | 091700 | 10218589300 | 32200 | 32250 | 32500 | 32100 | 2667 |
| 615 | 20240312 | 091600 | 10132429000 | 32100 | 32100 | 32250 | 32050 | 9017 |
| 616 | 20240312 | 091500 | 9842819950 | 32200 | 32350 | 32400 | 32050 | 9188 |
| 617 | 20240312 | 091400 | 9546513200 | 32350 | 32300 | 32450 | 32300 | 2847 |
| 618 | 20240312 | 091300 | 9454340150 | 32250 | 32250 | 32400 | 32150 | 6885 |
| 619 | 20240312 | 091200 | 9232393150 | 32250 | 32450 | 32450 | 32250 | 6261 |
| 620 | 20240312 | 091100 | 9029883600 | 32450 | 32450 | 32600 | 32350 | 6955 |
| 621 | 20240312 | 091000 | 8804158800 | 32400 | 32600 | 32650 | 32400 | 7731 |
| 622 | 20240312 | 090900 | 8552868800 | 32600 | 32600 | 32700 | 32550 | 7674 |
| 623 | 20240312 | 090800 | 8302598050 | 32600 | 32800 | 33000 | 32550 | 21141 |
| 624 | 20240312 | 090700 | 7609313550 | 32800 | 32600 | 32950 | 32550 | 10111 |
| 625 | 20240312 | 090600 | 7278269550 | 32600 | 32550 | 32800 | 32350 | 12080 |
| 626 | 20240312 | 090500 | 6883295450 | 32450 | 32550 | 32650 | 32050 | 15584 |
| 627 | 20240312 | 090400 | 6379285750 | 32550 | 32650 | 32700 | 32450 | 13389 |
| 628 | 20240312 | 090300 | 5943381150 | 32650 | 32750 | 32800 | 32450 | 14190 |
| 629 | 20240312 | 090200 | 5481418150 | 32600 | 32700 | 32950 | 32600 | 25565 |
| 630 | 20240312 | 090100 | 4643022700 | 32700 | 33100 | 33150 | 32600 | 54404 |
| 631 | 20240312 | 090000 | 2854395700 | 33100 | 32450 | 33100 | 32200 | 87711 |